Stockscreener 앱 받기
4.42
0.91%
0.04
시장 영업 전:
4.59
0.17
+3.85%
Authid Inc 주식 (AUID) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-27 | $4.58 | $4.32 | $0.2622 | 8,110.0 | +0.91% |
| 2025-08-26 | $4.51 | $4.21 | $0.2975 | 20,720.0 | +1.74% |
| 2025-08-25 | $4.58 | $4.17 | $0.41 | 19,469.0 | -2.60% |
| 2025-08-22 | $4.55 | $4.05 | $0.4952 | 51,970.0 | +9.41% |
| 2025-08-21 | $4.10 | $3.96 | $0.135 | 7,841.0 | -1.22% |
| 2025-08-20 | $4.18 | $3.81 | $0.3699 | 22,666.0 | +4.87% |
| 2025-08-19 | $4.25 | $3.65 | $0.60 | 196,999.0 | -3.70% |
| 2025-08-18 | $4.64 | $4.05 | $0.59 | 87,395.0 | -9.60% |
| 2025-08-15 | $4.70 | $4.05 | $0.65 | 228,127.0 | +14.29% |
| 2025-08-14 | $4.23 | $3.84 | $0.3866 | 56,000.0 | -3.45% |
| 2025-08-13 | $4.63 | $3.94 | $0.695 | 80,995.0 | -0.49% |
| 2025-08-12 | $4.16 | $3.65 | $0.5098 | 31,624.0 | +7.37% |
| 2025-08-11 | $3.90 | $3.43 | $0.4715 | 50,191.0 | +7.95% |
| 2025-08-08 | $3.52 | $3.42 | $0.10 | 11,361.0 | -0.28% |
| 2025-08-07 | $3.62 | $3.41 | $0.215 | 21,339.0 | +0.28% |
| 2025-08-06 | $3.63 | $3.38 | $0.2459 | 79,494.0 | -2.22% |
| 2025-08-05 | $3.87 | $3.60 | $0.27 | 30,402.0 | -4.00% |
| 2025-08-04 | $3.90 | $3.54 | $0.365 | 41,460.0 | +3.59% |
| 2025-08-01 | $3.96 | $3.55 | $0.4116 | 29,604.0 | -7.42% |
| 2025-07-31 | $4.04 | $3.60 | $0.44 | 130,095.0 | +7.71% |
| 2025-07-30 | $3.84 | $3.57 | $0.2687 | 53,778.0 | -0.55% |
| 2025-07-29 | $3.98 | $3.58 | $0.3936 | 63,194.0 | -8.52% |
Authid Inc 주식 (AUID) 연도별 가격 이력
이 심층 분석에서는 Authid Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AUID 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Authid Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Authid Inc 주식 (AUID) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $4.70 | $3.38 | $1.32 | 1,083,877.0 | +13.04% |
| 2025-07 | $5.71 | $3.57 | $2.14 | 1,857,812.0 | -26.09% |
| 2025-06 | $6.14 | $4.16 | $1.98 | 2,523,034.0 | -3.47% |
| 2025-05 | $9.58 | $4.71 | $4.87 | 4,376,755.0 | -29.20% |
| 2025-04 | $9.27 | $4.50 | $4.77 | 5,806,858.0 | +59.59% |
| 2025-03 | $7.97 | $4.01 | $3.96 | 3,254,004.0 | -2.61% |
| 2025-02 | $7.49 | $4.63 | $2.86 | 536,207.0 | -28.96% |
| 2025-01 | $7.45 | $5.25 | $2.20 | 452,761.0 | +16.45% |
Authid Inc 주식 (AUID) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $7.03 | $4.62 | $2.41 | 812,253.0 | +6.68% |
| 2024-11 | $8.44 | $5.90 | $2.54 | 658,376.0 | -15.63% |
| 2024-10 | $8.24 | $5.36 | $2.88 | 634,835.0 | +12.88% |
| 2024-09 | $9.06 | $5.65 | $3.41 | 409,797.0 | -25.83% |
| 2024-08 | $10.21 | $7.15 | $3.06 | 507,210.0 | -9.88% |
| 2024-07 | $10.95 | $8.50 | $2.45 | 326,888.0 | -9.34% |
| 2024-06 | $12.31 | $7.18 | $5.13 | 445,402.0 | +34.11% |
| 2024-05 | $9.26 | $7.30 | $1.96 | 414,960.0 | +0.91% |
| 2024-04 | $8.50 | $6.74 | $1.76 | 575,828.0 | +0.52% |
| 2024-03 | $10.35 | $6.41 | $3.95 | 636,648.0 | -20.02% |
| 2024-02 | $13.63 | $8.98 | $4.65 | 464,657.0 | +3.58% |
| 2024-01 | $10.18 | $8.25 | $1.93 | 257,316.0 | -2.64% |
Authid Inc 주식 (AUID) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $10.66 | $7.46 | $3.20 | 466,820.0 | -0.21% |
| 2023-11 | $10.00 | $5.61 | $4.39 | 315,565.0 | +58.00% |
| 2023-10 | $8.24 | $5.65 | $2.59 | 188,352.0 | -22.58% |
| 2023-09 | $9.77 | $7.55 | $2.22 | 356,223.0 | -8.93% |
| 2023-08 | $12.45 | $7.50 | $4.95 | 320,553.0 | +7.45% |
| 2023-07 | $8.81 | $0.75 | $8.06 | 1,548,698.0 | +789.89% |
| 2023-06 | $0.92 | $0.621 | $0.299 | 1,557,509.0 | +30.88% |
| 2023-05 | $0.82 | $0.3264 | $0.4936 | 1,549,943.0 | +94.34% |
| 2023-04 | $0.51 | $0.306 | $0.204 | 448,838.0 | -22.24% |
| 2023-03 | $0.52 | $0.2705 | $0.2495 | 1,284,005.0 | -4.78% |
| 2023-02 | $0.6999 | $0.3106 | $0.3893 | 3,001,271.0 | -17.45% |
| 2023-01 | $0.8713 | $0.5003 | $0.371 | 1,816,240.0 | -1.14% |
6.06%
자본화:
|
볼륨(24시간):